Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 60,200 41.50 41.50 41.75 41.00 41.50 -
ACL Plastics 100 37.00 38.25 38.25 38.25 38.25 1.25
Acme 1,100 22.75 22.00 22.00 22.00 22.00 (0.75)
AEC 1,100 1,675.00 1,670.00 1,670.00 1,600.00 1,613.75 (61.25)
Agalawatte 1,000 35.25 35.25 35.25 35.25 35.25 -
Ahot Properties 23,600 38.50 39.00 39.00 38.75 38.75 0.25
Aitken Spence 100 490.00 490.00 490.00 490.00 490.00 -
Amaya Leisure 300 26.00 24.50 24.75 24.50 24.75 (1.25)
AMW 4,600 174.50 174.50 174.50 174.50 174.50 -
Arpico 4,100 65.50 64.00 67.75 64.00 67.25 1.75
Ascot 20,500 41.00 40.25 41.75 40.25 41.00 -
Asiri 900 54.25 55.00 55.25 55.00 55.25 1.00
Bairaha Farms 600 15.00 14.75 14.75 14.50 14.75 (0.25)
Balangoda 6,700 34.00 34.00 35.00 33.50 34.50 0.50
Blue Diamonds (NV) 3,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 1,300 22.50 23.25 23.25 22.25 22.25 (0.25)
Bogawantalawa 2,000 27.00 26.75 27.00 26.75 26.75 (0.25)
Browns 1,100 1,002.00 1,000.00 1,040.00 1,000.00 1,040.00 38.00
Browns Beach 1,100 31.25 31.50 31.50 30.25 30.25 (1.00)
Bukit Darah 1,100 1,590.25 1,625.00 1,625.00 1,625.00 1,625.00 34.75
C. W. Mackie 2,000 23.50 23.50 23.50 23.50 23.50 -
Cargo Boat 25,000 25.75 26.00 27.00 26.00 26.50 0.75
Carsons 9,100 249.75 250.00 251.00 249.00 249.50 (0.25)
CDIC 400 90.50 90.50 90.50 90.50 90.50 -
Central Finance 100 217.00 216.00 216.00 216.00 216.00 (1.00)
Ceylinco Finance 400 16.75 16.00 16.75 16.00 16.50 (0.25)
Ceylinco Housing 5,300 27.25 30.00 30.00 27.00 27.00 (0.25)
Ceylinco Ins. (NV) 700 175.00 175.00 175.00 174.00 174.75 (0.25)
Ceylinco Seylan 19,200 9.00 9.00 9.25 9.00 9.00 -
Ceylon Brewery 3,700 61.00 61.00 70.00 61.00 68.50 7.50
Ceylon Glass 167,500 2.40 2.40 2.50 2.40 2.40 -
Ceylon Inv. 42,700 81.00 83.00 83.00 81.75 81.75 0.75
Ceylon Leather 3,400 64.00 63.25 66.00 63.25 65.75 1.75
Ceylon Tobacco 6,700 73.00 73.00 73.00 73.00 73.00 -
CFI 1,100 24.75 24.75 24.75 24.75 24.75 -
CFT 400 24.00 22.75 22.75 22.75 22.75 (1.25)
Chemanex 24,800 57.25 58.00 58.00 57.00 57.00 (0.25)
Chevron 69,900 106.50 106.50 107.00 106.50 106.75 0.25
CIC 486,000 43.75 44.25 45.25 43.00 43.50 (0.25)
CIC (NV) 184,400 31.25 31.25 31.75 30.00 30.25 (1.00)
CIT 900 25.50 26.25 26.25 26.25 26.25 0.75
Coco Lanka 1,200 19.00 19.00 19.00 19.00 19.00 -
Colombo Land 6,100 5.50 5.50 5.50 5.50 5.50 -
Colonial MTR 27,200 36.75 34.75 36.50 33.50 35.00 (1.75)
Commercial Bank XD 9,100 126.25 126.00 126.25 125.00 125.75 (0.50)
Commercial Bank (NV) XD1,200 80.50 80.25 80.25 80.00 80.00 (0.50)
Dankotuwa Porcel 19,900 10.50 11.00 11.25 10.50 10.75 0.25
DFCC 1,000 118.00 118.00 118.00 118.00 118.00 -
Dialog 167,700 12.00 11.75 12.00 11.75 12.00 -
DIMO 2,400 98.00 97.00 97.00 96.00 96.00 (2.00)
Distilleries 38,000 85.00 85.00 85.00 84.50 84.75 (0.25)
Dockyard 17,300 67.75 67.75 68.00 67.75 67.75 -
Durdans 2,200 52.00 52.00 54.00 52.00 54.00 2.00
Durdans (NV) 3,000 36.25 36.00 36.00 36.00 36.00 (0.25)
East West 7,100 7.00 7.00 7.00 6.75 6.75 (0.25)
Eden Hotel Lanka 30,500 13.75 13.75 14.00 13.75 13.75 -
Envi Resources 3,500 34.50 34.00 34.50 34.00 34.50 -
Equity 300 20.25 21.50 21.50 21.25 21.50 1.25
Equity Two PLC 200 13.00 12.75 13.00 12.75 13.00 -
Finlays Colombo 100 170.00 170.00 170.00 170.00 170.00 -
First Capital 400 10.25 10.50 10.50 10.50 10.50 0.25
Galadari 9,800 10.75 10.75 10.75 10.50 10.50 (0.25)
Grain Elevators 5,300 10.75 11.00 11.00 11.00 11.00 0.25
Hapugastenne 300 51.00 49.25 49.25 49.00 49.00 (2.00)
Hayleys 7,000 139.75 138.75 140.00 138.75 139.50 (0.25)
Hayleys Exports 5,200 36.00 35.00 35.00 34.50 34.75 (1.25)
HDFC 100 104.00 110.00 110.00 110.00 110.00 6.00
Hemas Holdings 1,400 80.75 81.00 81.50 81.00 81.25 0.50
HNB 1,000 104.75 105.00 105.00 104.75 105.00 0.25
HNB Assurance 19,800 24.25 24.25 24.50 24.25 24.50 0.25
HNB (NV) 16,000 49.50 49.75 50.00 49.50 50.00 0.50
Horana 1,200 34.25 34.25 34.25 34.00 34.00 (0.25)
Hotel Services 100 133.50 138.00 138.00 138.00 138.00 4.50
Hotel Sigiriya 5,600 25.00 26.00 28.25 26.00 27.50 2.50
Huejay 2,600 52.25 54.50 58.00 54.50 56.00 3.75
Hunters 200 275.00 275.00 275.00 275.00 275.00 -
Indo Malay 100 240.00 240.00 240.00 240.00 240.00 -
JKH 2,800 102.00 102.00 102.00 101.50 101.75 (0.25)
John Keells 100 84.50 84.00 84.00 84.00 84.00 (0.50)
Kahawatte 1,000 38.00 37.50 37.50 37.50 37.50 (0.50)
Kegalle 14,800 62.00 62.00 62.25 62.00 62.00 -
Kelani Cables 400 92.00 91.00 91.00 91.00 91.00 (1.00)
Kelani Tyres 5,900 53.25 52.75 53.00 52.50 52.75 (0.50)
Kelani Valley 200 70.00 68.00 68.00 68.00 68.00 (2.00)
Kelsey 9,900 13.75 14.00 14.00 13.75 13.75 -
Kotagala 44,300 56.25 55.50 55.50 55.25 55.50 (0.75)
Kotmale Holdings 17,900 9.50 9.50 10.00 9.50 10.00 0.50
Kshatriya Hold. 670,800 6.75 6.75 6.75 6.75 6.75 -
Lanka IOC 157,800 24.25 24.25 24.25 24.00 24.25 -
Lanka Tiles 2,600 63.25 63.50 64.00 63.00 63.00 (0.25)
Lanka Ventures 33,600 12.50 12.50 12.50 12.25 12.50 -
Lankem Dev. 400 14.00 14.25 14.25 13.50 13.75 (0.25)
Laxapana 16,000 7.25 7.00 7.25 7.00 7.25 -
LB Finance (XR) 81,600 20.25 20.00 20.25 20.00 20.00 (0.25)
Lion Brewery 200 60.00 60.50 60.50 60.25 60.50 0.50
LMF 60,700 46.00 47.00 48.50 47.00 48.00 2.00
Madulsima 3,100 17.50 17.25 17.50 17.25 17.50 -
Mahaweli Reach 75,800 14.25 13.75 14.00 13.75 14.00 (0.25)
Malwatte 30,800 57.00 55.25 55.50 55.00 55.50 (1.50)
Maskeliya 85,400 25.25 25.00 25.00 24.50 25.00 (0.25)
Merchant Bank 55,400 14.00 13.75 14.50 13.50 14.25 0.25
Mullers 23,100 0.70 0.70 0.70 0.70 0.70 -
Namunukula 2,500 42.50 44.00 44.00 42.25 42.75 0.25
Nations Trust 48,100 35.00 35.00 35.00 34.50 34.75 (0.25)
Nations Trust (WAR-CON2010)
9,900 8.00 7.75 8.00 7.75 7.75 (0.25)
Nations Trust (WAR-CON2011)
2,100 7.75 7.75 8.00 7.75 7.75 -
Nawaloka 38,200 2.70 2.70 2.70 2.60 2.70 -
Nestle 100 337.75 335.00 335.00 335.00 335.00 (2.75)
Nuwara Eliya 1,100 395.00 409.00 409.00 400.00 400.00 5.00
Overseas Realty 3,400 11.25 11.00 11.25 11.00 11.25 -
Pan Asia 3,300 14.00 13.75 14.25 13.75 14.25 0.25
Parquet 500 17.50 17.25 17.50 17.25 17.50 -
PDL 2,500 28.25 29.75 30.00 29.25 30.00 1.75
Pegasus Hotels 1,300 21.25 21.00 21.50 21.00 21.25 -
Pelwatte 21,200 18.00 18.00 18.25 18.00 18.00 -
People’s Merch 2,200 45.75 46.00 46.00 46.00 46.00 0.25
Radiant Gems 2,000 32.50 31.00 32.50 31.00 31.25 (1.25)
Reefcomber 121,000 1.20 1.20 1.20 1.20 1.20 -
Regnis 100 66.00 67.00 67.00 67.00 67.00 1.00
Rich Pieris Exp 1,100 12.25 12.25 12.25 12.25 12.25 -
Richard Pieris 13,900 45.00 45.00 45.00 44.00 44.50 (0.50)
Riverina Hotels 7,900 45.00 45.00 45.25 44.75 45.00 -
Royal Ceramic 56,100 45.75 45.50 46.00 45.50 45.75 -
Sampath 5,800 95.75 95.75 95.75 95.25 95.25 (0.50)
Samson Internat. 10,200 55.50 56.00 57.00 56.00 57.00 1.50
Sathosa Motors 400 122.00 122.00 122.00 121.00 121.75 (0.25)
Selinsing 200 200.25 198.00 198.00 198.00 198.00 2.25
Serendib Hotels 7,200 24.00 24.75 25.00 24.75 25.00 1.00
Serendib Hotels (NV) 100 19.50 21.00 21.00 21.00 21.00 1.50
Seylan Bank (NV) 151,300 8.00 8.25 8.25 8.25 8.25 0.25
Seylan Merchant 2,800 7.50 7.25 7.50 7.25 7.50 -
Seylan Merchant (NV) 1,330,500 0.70 0.60 0.60 0.60 0.60 (0.10)
Singalanka 100 62.25 61.50 61.50 61.50 61.50 (0.75)
Singer Sri Lanka 103,200 54.00 55.00 60.50 55.00 57.25 3.25
SLT 101,700 44.50 44.50 46.50 44.50 46.25 1.75
Stafford 18,300 13.00 13.25 13.25 13.00 13.00 -
Taj Lanka 25,700 9.00 9.25 9.75 9.25 9.50 0.50
Talawakelle 24,900 36.25 37.00 37.00 37.00 37.00 0.75
Tangerine 200 30.00 30.00 30.00 29.00 29.50 (0.50)
Tea Smallholder 3,900 96.75 99.00 100.00 99.00 99.75 3.00
The Finance Co. 900 53.25 53.00 53.00 52.00 52.50 (0.75)
Three Acre Farms 100 9.50 9.75 9.75 9.75 9.75 0.25
Tokyo Cement (NV) 84,800 13.25 13.50 13.50 13.25 13.50 0.25
Union Chemicals 2,200 126.00 128.00 132.00 128.00 130.00 4.00
United Motors 42,200 88.00 88.50 89.75 86.00 88.25 0.25
Watawala 700 81.50 81.00 82.00 81.00 82.00 0.50
York Arcade 1,800 13.00 12.50 12.50 12.50 12.50 (0.50)
Second Board
Amana 1,700 12.50 12.25 12.25 12.25 12.25 (0.25)
Asiri Central 100 65.00 69.75 69.75 69.75 69.75 4.75
Asiri Surg 11,400 8.00 8.00 8.00 7.75 8.00 -
E - Channelling 5,900 13.50 13.00 13.00 12.75 12.75 (0.75)
Elpitiya 1,000 63.00 63.00 65.00 63.00 65.00 2.00
Fortress Resorts 12,300 7.50 7.25 7.75 7.25 7.50 -
Janashakthi Ins. 9,900 11.00 11.00 11.00 10.75 10.75 (0.25)
Keells Hotels 67,700 7.75 7.75 7.75 7.50 7.75 -
Marawila Resorts 25,000 5.00 4.90 4.90 4.90 4.90 (0.10)
Sierra Cabl 269,000 1.80 1.80 1.80 1.80 1.80 -
Tess Agro 100 1.10 1.20 1.20 1.20 1.20 0.10
Touchwood 6,000 91.75 92.00 92.00 90.50 91.00 (0.75)
Udapussellawa 9,100 35.75 35.00 35.50 35.00 35.00 (0.75)
Vallibel 86,900 4.70 4.70 4.70 4.60 4.60 (0.10)
Vidullanka 5,000 23.50 23.50 23.50 23.50 23.50 -
Default Board
Asia Capital 17,200 9.50 9.75 10.00 9.75 9.75 0.25
Cargills 24,000 37.00 37.50 37.50 36.75 36.75 (0.25)
Cey Theatres 1,500 42.75 42.75 42.75 42.50 42.75 -
Ferntea Ltd 1,400 8.00 8.75 8.75 8.00 8.00 -
Fort Land 100 25.00 24.00 24.00 24.00 24.00 (1.00)
Hotel Developers 4,300 67.25 65.50 67.00 65.00 65.75 (1.50)
Hotels Corp. 1,700 18.75 18.75 18.75 18.50 18.50 (0.25)
Lanka Cement 2,900 13.50 13.25 13.50 13.25 13.25 (0.25)
Lanka Hospitals 4,500 17.25 17.00 17.00 16.75 16.75 (0.50)
Vanik Incorp Ltd 19,400 1.00 1.00 1.00 1.00 1.00 -
Vanik Incorp Ltd (NV) 9,000 0.80 0.80 0.80 0.80 0.80 -
Market Statistics on 19th Aug, 2008
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 125,309,692.90 254,373,610.50
Volume of Turnover (No.) 5,843,481 7,439,373
Trades (No.) 2,833 3,445
Market Cap. (Rs.) 793,315,474,359.75 790,154,836,131.60
Govt. Securities
Today Prv. Day
14.08.2008
Value of Turnover (Rs.) - 85,000.10
Volume of Turnover (No.) - 1,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,438.61 2,428.89
Milanka Price Index 2,857.56 2,837.03
Total Return Indices
Tri On All Shares (ASTRI) 2,804.51 2,793.34
Tri On Milanka Shares (MTRI) 3,290.10 3,266.47
Securities in the Default Board as at 19th August 2008
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-200 1 Non submission of Annual Reports for F/Y 1990/1991 to 2006/2007
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Mar-2008
Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 31-Mar-2008
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2005 to
31-Dec-2007
Non submission of Financial Statements for the quarters ended
30-Sep-2006 to 31-Mar-2008
Non payment of debenture interest - Third instalment in respect of the
period ending 10-Dec-2002, the interest for the periods ending 10-Dec-2003,
10-Dec-2004, 10-Dec-2005, 10-Dec-2006 & 10-Dec-2007
Alufab Ltd. 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to
31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 31-Mar-2008
Infrastructure Developers Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended 31-Mar-2006 &
31-Mar-2007
Non submission of Financial Statements for the half-year ended
30-Sep-2005 to 31-Mar-2008
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006 and
31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 31-Mar-2008
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006 & 31-Dec-2007
Non submission of Financial Statements for the quarters ended 31-Dec-2007 &
31-Mar-2008
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Ceylon Hotels Corporation PLC 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Ceylon Theatres Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Miramar Beach Hotels Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
The Lanka Hospitals Corporation Ltd.30-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Cargills (Ceylon) PLC 07-Jul-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
|
